Invesco Markets Invesco Real Est SP US Selelct Sector ETF
(XRES)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$24.83
|
$25.05
|
$24.80
|
$24.84
|
118
|
|
20/02/2025
|
$24.80
|
$24.90
|
$24.73
|
$24.80
|
543
|
|
19/02/2025
|
$24.76
|
$24.82
|
$24.60
|
$24.71
|
20,131
|
|
18/02/2025
|
$24.65
|
$24.82
|
$24.63
|
$24.70
|
2,281
|
|
17/02/2025
|
$24.60
|
$24.68
|
$24.51
|
$24.68
|
1,188
|
|
14/02/2025
|
$24.79
|
$24.90
|
$24.71
|
$24.81
|
16,559
|
|
13/02/2025
|
$24.53
|
$24.70
|
$24.46
|
$24.65
|
55,276
|
|
12/02/2025
|
$24.77
|
$24.78
|
$24.35
|
$24.42
|
23,795
|
|
11/02/2025
|
$24.61
|
$24.67
|
$24.48
|
$24.67
|
18,813
|
|
10/02/2025
|
$24.68
|
$24.83
|
$24.45
|
$24.53
|
854
|
|
07/02/2025
|
$24.69
|
$24.77
|
$24.51
|
$24.50
|
18,632
|
|
06/02/2025
|
$24.64
|
$24.77
|
$24.55
|
$24.57
|
17,541
|
|
05/02/2025
|
$24.26
|
$24.57
|
$24.02
|
$24.57
|
26,884
|
|
04/02/2025
|
$24.26
|
$24.27
|
$24.00
|
$24.33
|
45,291
|
|
03/02/2025
|
$24.19
|
$24.33
|
$23.75
|
$24.33
|
15,407
|
|
31/01/2025
|
$24.29
|
$24.50
|
$24.25
|
$24.50
|
9,522
|
|
30/01/2025
|
$24.16
|
$24.48
|
$24.14
|
$24.43
|
6,612
|
|
29/01/2025
|
$24.22
|
$24.42
|
$24.17
|
$24.17
|
1,602
|
|
28/01/2025
|
$24.54
|
$24.65
|
$24.32
|
$24.32
|
7,610
|
|
27/01/2025
|
$24.39
|
$24.70
|
$24.32
|
$24.35
|
29,183
|
|
24/01/2025
|
$24.39
|
$24.45
|
$24.21
|
$24.45
|
64,792
|
|
23/01/2025
|
$24.10
|
$24.17
|
$23.94
|
$24.15
|
1,715
|
|
22/01/2025
|
$24.46
|
$24.71
|
$24.20
|
$24.22
|
8,981
|
|
21/01/2025
|
$24.21
|
$24.44
|
$24.09
|
$24.43
|
70,180
|
|
20/01/2025
|
$24.14
|
$24.20
|
$23.99
|
$24.16
|
1,828
|
|
17/01/2025
|
$24.07
|
$24.21
|
$24.03
|
$24.17
|
20,981
|
|
16/01/2025
|
$23.57
|
$23.93
|
$23.53
|
$23.68
|
36,644
|
|
15/01/2025
|
$23.46
|
$24.00
|
$23.44
|
$23.68
|
38,348
|
|
14/01/2025
|
$23.31
|
$23.46
|
$23.28
|
$23.42
|
3,072
|
|
13/01/2025
|
$22.92
|
$23.08
|
$22.80
|
$22.97
|
15,354
|
|
10/01/2025
|
$23.45
|
$23.58
|
$23.08
|
$23.08
|
35,257
|
|
09/01/2025
|
$23.50
|
$23.57
|
$23.30
|
$23.50
|
372
|
|
08/01/2025
|
$23.49
|
$23.67
|
$23.27
|
$23.47
|
20,605
|
|
07/01/2025
|
$23.61
|
$23.78
|
$23.45
|
$23.61
|
28,475
|
|
06/01/2025
|
$23.91
|
$24.08
|
$23.82
|
$23.89
|
33,859
|
|
03/01/2025
|
$23.70
|
$23.83
|
$23.59
|
$23.82
|
19,678
|
|
02/01/2025
|
$23.89
|
$24.12
|
$23.73
|
$23.82
|
43,618
|
|
01/01/2025
|
$23.63
|
$23.80
|
$23.63
|
$23.71
|
5,752
|
|
31/12/2024
|
$23.63
|
$23.80
|
$23.63
|
$23.71
|
5,752
|
|
30/12/2024
|
$23.72
|
$23.82
|
$23.42
|
$23.53
|
12,698
|
|
27/12/2024
|
$24.28
|
$24.28
|
$23.80
|
$23.86
|
11,231
|
|
26/12/2024
|
$23.77
|
$23.84
|
$23.69
|
$23.76
|
1,432
|
|
25/12/2024
|
$23.77
|
$23.84
|
$23.69
|
$23.76
|
1,432
|
|
24/12/2024
|
$23.77
|
$23.84
|
$23.69
|
$23.76
|
1,432
|
|
23/12/2024
|
$23.73
|
$23.73
|
$23.52
|
$23.63
|
49,121
|
|
20/12/2024
|
$23.31
|
$23.84
|
$23.19
|
$23.84
|
11,111
|
|
19/12/2024
|
$23.71
|
$23.81
|
$23.55
|
$23.58
|
18,710
|
|
18/12/2024
|
$24.62
|
$24.68
|
$24.52
|
$24.55
|
23,251
|
|
17/12/2024
|
$24.65
|
$24.77
|
$24.60
|
$24.77
|
10,189
|
|
16/12/2024
|
$24.93
|
$24.99
|
$24.85
|
$24.97
|
5,906
|
|
13/12/2024
|
$25.09
|
$25.10
|
$24.86
|
$24.96
|
13,294
|
|
12/12/2024
|
$24.91
|
$25.19
|
$24.84
|
$25.17
|
131,262
|
|
11/12/2024
|
$25.13
|
$25.17
|
$24.95
|
$24.95
|
1,157
|
|
10/12/2024
|
$25.46
|
$25.53
|
$25.17
|
$25.22
|
15,100
|
|
09/12/2024
|
$25.38
|
$25.50
|
$25.34
|
$25.41
|
12,212
|
|
06/12/2024
|
$25.43
|
$25.58
|
$25.36
|
$25.36
|
3,038
|
|
05/12/2024
|
$25.50
|
$25.56
|
$25.27
|
$25.33
|
11,346
|
|
04/12/2024
|
$25.55
|
$25.62
|
$25.40
|
$25.44
|
5,598
|
|
03/12/2024
|
$25.76
|
$25.97
|
$25.65
|
$25.65
|
14,041
|
|
02/12/2024
|
$26.09
|
$26.17
|
$25.79
|
$25.81
|
3,573
|
|
29/11/2024
|
$26.30
|
$26.46
|
$26.25
|
$26.32
|
14,662
|
|
28/11/2024
|
$26.19
|
$26.32
|
$26.19
|
$26.29
|
1,143
|
|
27/11/2024
|
$26.08
|
$26.33
|
$26.01
|
$26.33
|
4,221
|
|
26/11/2024
|
$25.89
|
$25.95
|
$25.66
|
$25.92
|
10,256
|
|
25/11/2024
|
$25.77
|
$26.01
|
$25.74
|
$25.91
|
12,171
|
|
22/11/2024
|
$25.50
|
$25.57
|
$25.40
|
$25.39
|
390
|
|
21/11/2024
|
$25.25
|
$25.42
|
$25.18
|
$25.18
|
22,564
|
|
20/11/2024
|
$25.23
|
$25.55
|
$25.06
|
$25.18
|
25,613
|
|
19/11/2024
|
$25.21
|
$25.30
|
$25.01
|
$25.24
|
55,647
|
|
18/11/2024
|
$24.83
|
$25.08
|
$24.83
|
$25.08
|
14,916
|
|
15/11/2024
|
$24.89
|
$24.98
|
$24.77
|
$25.08
|
215,547
|
|
14/11/2024
|
$25.20
|
$25.22
|
$24.95
|
$25.08
|
144,460
|
|
13/11/2024
|
$24.93
|
$25.30
|
$24.79
|
$25.25
|
30,073
|
|
12/11/2024
|
$25.24
|
$25.35
|
$25.07
|
$25.08
|
18,256
|
|
11/11/2024
|
$25.57
|
$25.60
|
$25.44
|
$25.56
|
15,470
|
|
08/11/2024
|
$25.16
|
$25.50
|
$25.01
|
$25.44
|
62,081
|
|
07/11/2024
|
$24.82
|
$25.05
|
$24.78
|
$25.01
|
107,094
|
|
06/11/2024
|
$26.00
|
$26.09
|
$24.58
|
$24.58
|
17,753
|
|
05/11/2024
|
$25.04
|
$25.20
|
$24.97
|
$25.18
|
53,650
|
|
04/11/2024
|
$24.78
|
$25.15
|
$24.58
|
$24.97
|
24,537
|
|
01/11/2024
|
$25.11
|
$25.28
|
$24.87
|
$24.98
|
15,048
|
|
31/10/2024
|
$25.50
|
$25.55
|
$25.37
|
$25.42
|
6,335
|
|
30/10/2024
|
$25.49
|
$25.66
|
$25.40
|
$25.64
|
2,079
|
|
29/10/2024
|
$25.72
|
$25.79
|
$25.49
|
$25.49
|
8,598
|
|
28/10/2024
|
$25.80
|
$25.93
|
$25.58
|
$25.73
|
30,742
|
|
25/10/2024
|
$25.91
|
$26.12
|
$25.86
|
$25.86
|
532
|
|
24/10/2024
|
$25.77
|
$25.93
|
$25.61
|
$25.57
|
6,107
|
|
23/10/2024
|
$25.46
|
$25.67
|
$25.32
|
$25.57
|
40,511
|
|
22/10/2024
|
$25.54
|
$25.56
|
$25.27
|
$25.46
|
58,355
|
|
21/10/2024
|
$26.00
|
$26.10
|
$25.47
|
$25.47
|
3,233
|
|
18/10/2024
|
$25.80
|
$25.92
|
$25.76
|
$25.90
|
5,135
|
|
17/10/2024
|
$25.93
|
$25.97
|
$25.76
|
$25.80
|
10,163
|
|
16/10/2024
|
$25.74
|
$25.94
|
$25.67
|
$25.94
|
5,867
|
|
15/10/2024
|
$25.50
|
$25.85
|
$25.42
|
$25.85
|
1,639
|
|
14/10/2024
|
$25.19
|
$25.39
|
$25.15
|
$25.39
|
5,803
|
|
11/10/2024
|
$24.99
|
$25.17
|
$24.95
|
$25.16
|
1,365
|
|
10/10/2024
|
$25.16
|
$25.30
|
$24.98
|
$25.03
|
47,686
|
|
09/10/2024
|
$25.16
|
$25.24
|
$25.08
|
$25.10
|
4,483
|
|
08/10/2024
|
$25.12
|
$25.24
|
$24.96
|
$25.12
|
4,102
|
|
07/10/2024
|
$25.26
|
$25.28
|
$25.01
|
$25.08
|
61,873
|
|
04/10/2024
|
$25.51
|
$25.62
|
$25.09
|
$25.10
|
7,944
|
|
03/10/2024
|
$25.59
|
$25.67
|
$25.44
|
$25.44
|
3,200
|
|
02/10/2024
|
$25.78
|
$25.89
|
$25.38
|
$25.60
|
4,886
|
|
01/10/2024
|
$25.96
|
$26.03
|
$25.74
|
$25.82
|
68,105
|
|
30/09/2024
|
$25.76
|
$25.83
|
$25.61
|
$25.82
|
25,338
|
|
27/09/2024
|
$25.78
|
$25.98
|
$25.60
|
$25.86
|
1,027
|
|
26/09/2024
|
$26.05
|
$26.15
|
$25.80
|
$25.80
|
5,484
|
|
25/09/2024
|
$26.08
|
$26.16
|
$25.99
|
$26.09
|
9,140
|
|
24/09/2024
|
$26.08
|
$26.16
|
$25.94
|
$26.07
|
10,846
|
|
23/09/2024
|
$25.83
|
$26.03
|
$25.64
|
$26.03
|
7,863
|
|
20/09/2024
|
$25.93
|
$25.93
|
$25.71
|
$25.76
|
1,378
|
|
19/09/2024
|
$26.26
|
$26.26
|
$25.69
|
$25.82
|
6,772
|
|
18/09/2024
|
$26.01
|
$26.11
|
$25.93
|
$25.94
|
496
|
|
17/09/2024
|
$26.24
|
$26.35
|
$26.08
|
$26.08
|
5,436
|
|
16/09/2024
|
$26.16
|
$26.26
|
$26.12
|
$26.13
|
4,053
|
|
13/09/2024
|
$26.06
|
$26.11
|
$25.83
|
$25.72
|
4,958
|
|
12/09/2024
|
$25.97
|
$26.02
|
$25.72
|
$25.57
|
3,813
|
|
11/09/2024
|
$25.86
|
$26.03
|
$25.43
|
$25.76
|
158,993
|
|
10/09/2024
|
$25.12
|
$25.77
|
$25.12
|
$25.76
|
1,928
|
|
09/09/2024
|
$25.21
|
$25.37
|
$25.19
|
$25.35
|
6,723
|
|
06/09/2024
|
$25.21
|
$25.25
|
$24.98
|
$25.04
|
2,444
|
|
05/09/2024
|
$25.28
|
$25.44
|
$25.20
|
$25.23
|
2,849
|
|
04/09/2024
|
$25.22
|
$25.45
|
$25.03
|
$25.27
|
26,493
|
|
03/09/2024
|
$25.22
|
$25.29
|
$25.01
|
$25.24
|
54,606
|
|
02/09/2024
|
$25.08
|
$25.21
|
$25.00
|
$24.88
|
4,297
|
|
30/08/2024
|
$25.00
|
$25.13
|
$24.88
|
$24.88
|
889
|
|
29/08/2024
|
$25.08
|
$25.18
|
$24.84
|
$24.84
|
3,413
|
|
28/08/2024
|
$25.14
|
$25.20
|
$25.03
|
$25.05
|
11,033
|
|
27/08/2024
|
$25.03
|
$25.09
|
$24.96
|
$24.99
|
2,355
|
|
26/08/2024
|
$24.41
|
$24.52
|
$24.38
|
$24.47
|
2,569
|
|
23/08/2024
|
$24.41
|
$24.52
|
$24.38
|
$24.47
|
2,569
|
|
22/08/2024
|
$24.41
|
$24.52
|
$24.38
|
$24.47
|
2,569
|